zooplus SE (HAM:ZO1)
Germany · Delayed Price · Currency is EUR 254.00
+2.00 (0.79%)
At close: Sep 10, 2025
zooplus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | 40 |
| Sep 9, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | -1.56% | 4 |
| Sep 8, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.40% | - |
| Sep 5, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | - |
| Sep 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Sep 3, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 13 |
| Sep 2, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Sep 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 29, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | - | 1 |
| Aug 28, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 82 |
| Aug 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 26, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 25, 2025 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 4 |
| Aug 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Aug 20, 2025 | 248.00 | 264.00 | 248.00 | 254.00 | 254.00 | -1.55% | 6 |
| Aug 19, 2025 | 248.00 | 258.00 | 248.00 | 258.00 | 258.00 | 4.03% | 20 |
| Aug 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | 6 |
| Aug 15, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | - | 5 |
| Aug 14, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | - | 17 |
| Aug 13, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Aug 12, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Aug 11, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1.64% | 102 |
| Aug 8, 2025 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | -6.15% | 75 |
| Aug 7, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | 5 |
| Aug 5, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 34 |
| Aug 4, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | - |
| Aug 1, 2025 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -2.34% | 10 |
| Jul 31, 2025 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 4.07% | 2 |
| Jul 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.15% | - |
| Jul 29, 2025 | 244.00 | 254.00 | 244.00 | 254.00 | 254.00 | 1.60% | - |
| Jul 28, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | -6.02% | 3 |
| Jul 25, 2025 | 246.00 | 266.00 | 244.00 | 266.00 | 266.00 | 9.02% | 392 |
| Jul 24, 2025 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | -4.69% | 330 |
| Jul 23, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -5.19% | - |
| Jul 22, 2025 | 242.00 | 270.00 | 242.00 | 270.00 | 270.00 | 12.50% | 41 |
| Jul 21, 2025 | 264.00 | 264.00 | 230.00 | 240.00 | 240.00 | -6.25% | 200 |
| Jul 18, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.03% | - |
| Jul 17, 2025 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 3.13% | 63 |
| Jul 16, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| Jul 15, 2025 | 250.00 | 266.00 | 250.00 | 260.00 | 260.00 | 3.17% | 18 |
| Jul 14, 2025 | 250.00 | 266.00 | 250.00 | 252.00 | 252.00 | -5.97% | 407 |
| Jul 11, 2025 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 5.51% | 1,650 |
| Jul 10, 2025 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | - | 30 |
| Jul 9, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -9.29% | - |
| Jul 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 7, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 6.87% | - |
| Jul 4, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Jul 3, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |